NASDAQ:SSRM
SSR Mining Inc Stock Price (Quote)
$5.38
+0.0200 (+0.373%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.51 | $5.70 | Wednesday, 1st May 2024 SSRM stock ended at $5.38. This is 0.373% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.94% from a day low at $5.26 to a day high of $5.52. |
| 90 days | $3.76 | $9.85 | |
| 52 weeks | $3.76 | $17.72 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2023 | $11.64 | $11.64 | $11.36 | $11.39 | 1 380 164 |
| Dec 05, 2023 | $11.51 | $11.65 | $11.39 | $11.42 | 1 472 616 |
| Dec 04, 2023 | $11.72 | $11.91 | $11.58 | $11.65 | 1 965 148 |
| Dec 01, 2023 | $11.75 | $12.04 | $11.68 | $11.99 | 1 602 828 |
| Nov 30, 2023 | $11.90 | $11.97 | $11.56 | $11.80 | 1 486 216 |
| Nov 29, 2023 | $11.72 | $11.86 | $11.66 | $11.83 | 1 761 801 |
| Nov 28, 2023 | $11.57 | $12.01 | $11.37 | $11.85 | 2 733 637 |
| Nov 27, 2023 | $11.42 | $11.57 | $11.25 | $11.42 | 1 833 472 |
| Nov 24, 2023 | $11.31 | $11.40 | $11.25 | $11.32 | 1 014 571 |
| Nov 22, 2023 | $11.38 | $11.43 | $11.24 | $11.26 | 1 495 371 |
| Nov 21, 2023 | $11.38 | $11.66 | $11.32 | $11.34 | 2 596 235 |
| Nov 20, 2023 | $11.33 | $11.47 | $11.05 | $11.22 | 5 049 235 |
| Nov 17, 2023 | $11.81 | $11.86 | $11.58 | $11.65 | 1 675 183 |
| Nov 16, 2023 | $11.78 | $11.99 | $11.66 | $11.71 | 2 717 812 |
| Nov 15, 2023 | $11.99 | $11.99 | $11.59 | $11.66 | 1 505 541 |
| Nov 14, 2023 | $11.69 | $12.01 | $11.62 | $11.89 | 1 496 779 |
| Nov 13, 2023 | $11.66 | $11.68 | $11.36 | $11.39 | 1 107 912 |
| Nov 10, 2023 | $11.62 | $11.72 | $11.41 | $11.69 | 716 286 |
| Nov 09, 2023 | $11.96 | $12.18 | $11.73 | $11.77 | 3 517 027 |
| Nov 08, 2023 | $12.00 | $12.14 | $11.85 | $11.96 | 938 471 |
| Nov 07, 2023 | $12.23 | $12.31 | $11.87 | $12.11 | 1 229 061 |
| Nov 06, 2023 | $12.23 | $12.63 | $12.20 | $12.45 | 1 945 009 |
| Nov 03, 2023 | $11.68 | $12.43 | $11.64 | $12.25 | 2 796 821 |
| Nov 02, 2023 | $12.00 | $12.00 | $11.15 | $11.55 | 3 575 285 |
| Nov 01, 2023 | $13.88 | $14.06 | $11.46 | $11.76 | 4 663 504 |
